Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 103.56 | 106.34 | 103.27 | 105.23 | 1,420,812 | +1.19(+1.14%) |
Mar 30, 2015 | 103.39 | 104.98 | 102.81 | 104.04 | 1,012,286 | +1.43(+1.40%) |
Mar 27, 2015 | 104.25 | 104.27 | 100.92 | 102.61 | 2,191,849 | -0.64(-0.62%) |
Mar 26, 2015 | 103.36 | 105.77 | 100.89 | 103.25 | 3,712,608 | +0.52(+0.51%) |
Mar 25, 2015 | 102.22 | 103.89 | 101.88 | 102.73 | 2,649,935 | +0.44(+0.44%) |
Mar 24, 2015 | 102.74 | 102.93 | 101.53 | 102.28 | 1,177,100 | -0.19(-0.18%) |
Mar 23, 2015 | 101.30 | 103.96 | 101.23 | 102.47 | 1,511,877 | +1.31(+1.30%) |
Mar 20, 2015 | 100.42 | 101.67 | 100.42 | 101.16 | 1,315,092 | +0.80(+0.80%) |
Mar 19, 2015 | 99.85 | 100.71 | 99.30 | 100.36 | 1,474,198 | +0.46(+0.46%) |
Mar 18, 2015 | 96.77 | 100.74 | 96.71 | 99.89 | 2,101,488 | +2.83(+2.92%) |
Mar 17, 2015 | 92.97 | 97.19 | 92.63 | 97.06 | 2,590,250 | +3.89(+4.18%) |
Mar 16, 2015 | 96.22 | 97.46 | 92.87 | 93.17 | 2,750,720 | -2.91(-3.03%) |
Mar 13, 2015 | 96.27 | 97.46 | 95.67 | 96.08 | 1,537,814 | -0.55(-0.57%) |
Mar 12, 2015 | 95.96 | 97.69 | 95.30 | 96.63 | 2,196,090 | +0.87(+0.91%) |
Mar 11, 2015 | 99.00 | 99.66 | 95.26 | 95.77 | 1,979,006 | -2.91(-2.95%) |
Mar 10, 2015 | 100.38 | 100.38 | 98.21 | 98.68 | 2,132,686 | -2.75(-2.71%) |
Mar 09, 2015 | 101.47 | 101.68 | 100.61 | 101.42 | 1,250,135 | -0.02(-0.02%) |
Mar 06, 2015 | 103.82 | 104.23 | 101.12 | 101.44 | 1,602,701 | -2.71(-2.60%) |
Mar 05, 2015 | 104.81 | 105.03 | 103.97 | 104.15 | 691,459 | -0.29(-0.27%) |
Mar 04, 2015 | 104.32 | 105.15 | 103.89 | 104.44 | 1,053,864 | -0.07(-0.07%) |
Mar 03, 2015 | 103.19 | 104.91 | 102.94 | 104.50 | 2,086,224 | -0.90(-0.85%) |
Mar 02, 2015 | 104.74 | 106.84 | 104.68 | 105.40 | 1,377,652 | +0.21(+0.20%) |
Feb 27, 2015 | 106.65 | 107.08 | 105.12 | 105.20 | 1,592,258 | -1.43(-1.34%) |
Feb 26, 2015 | 109.65 | 110.56 | 106.32 | 106.63 | 1,348,379 | -2.96(-2.70%) |
Feb 25, 2015 | 110.21 | 110.52 | 109.32 | 109.59 | 1,500,172 | -0.69(-0.63%) |
Feb 24, 2015 | 109.41 | 110.73 | 109.36 | 110.28 | 1,438,085 | +0.86(+0.78%) |
Feb 23, 2015 | 108.85 | 109.42 | 108.48 | 109.42 | 1,246,228 | +0.84(+0.77%) |
Feb 20, 2015 | 107.05 | 108.81 | 106.23 | 108.59 | 994,281 | +1.46(+1.36%) |
Feb 19, 2015 | 105.96 | 108.58 | 105.83 | 107.12 | 1,319,367 | +1.23(+1.17%) |
Feb 18, 2015 | 104.79 | 106.09 | 104.57 | 105.89 | 1,105,711 | +0.51(+0.49%) |
Feb 17, 2015 | 104.60 | 105.90 | 103.33 | 105.38 | 937,122 | +0.21(+0.20%) |
Feb 13, 2015 | 104.71 | 105.17 | 105.17 | 105.17 | 1,157,680 | +1.12(+1.07%) |
Feb 12, 2015 | 103.45 | 104.39 | 103.14 | 104.06 | 627,984 | +1.04(+1.01%) |
Feb 11, 2015 | 101.41 | 103.21 | 100.70 | 103.02 | 1,021,796 | +1.83(+1.81%) |
Feb 10, 2015 | 102.28 | 103.22 | 100.43 | 101.19 | 1,505,223 | -0.67(-0.66%) |
Feb 09, 2015 | 105.62 | 105.71 | 100.69 | 101.86 | 3,376,268 | -5.33(-4.97%) |
Feb 06, 2015 | 107.60 | 108.49 | 106.52 | 107.19 | 942,913 | +0.00(+0.00%) |
Feb 05, 2015 | 105.27 | 108.00 | 105.27 | 107.19 | 954,847 | +1.61(+1.52%) |
Feb 04, 2015 | 110.63 | 110.63 | 104.83 | 105.58 | 2,663,753 | -6.69(-5.96%) |
Feb 03, 2015 | 110.36 | 112.38 | 110.09 | 112.28 | 908,916 | +2.32(+2.11%) |
Feb 02, 2015 | 109.03 | 110.02 | 107.65 | 109.96 | 856,283 | +1.11(+1.02%) |
Jan 30, 2015 | 110.55 | 110.89 | 108.71 | 108.84 | 1,008,531 | -2.64(-2.37%) |
Jan 29, 2015 | 110.69 | 112.46 | 110.17 | 111.49 | 699,003 | +1.30(+1.18%) |
Jan 28, 2015 | 111.55 | 112.11 | 110.15 | 110.19 | 806,459 | -1.05(-0.94%) |
Jan 27, 2015 | 108.44 | 111.91 | 107.60 | 111.23 | 1,892,095 | +1.73(+1.58%) |
Jan 26, 2015 | 110.29 | 110.66 | 109.22 | 109.50 | 1,768,485 | -1.07(-0.96%) |
Jan 23, 2015 | 112.34 | 112.70 | 110.47 | 110.57 | 808,988 | -1.64(-1.46%) |
Jan 22, 2015 | 111.08 | 112.76 | 110.77 | 112.21 | 1,033,816 | +1.95(+1.77%) |
Jan 21, 2015 | 109.33 | 110.83 | 108.78 | 110.25 | 886,849 | +0.75(+0.68%) |
Jan 20, 2015 | 110.15 | 111.32 | 108.41 | 109.50 | 1,234,439 | -0.48(-0.44%) |
Jan 16, 2015 | 108.77 | 110.13 | 108.29 | 109.99 | 979,610 | +0.56(+0.51%) |
Jan 15, 2015 | 113.23 | 113.35 | 109.28 | 109.42 | 1,455,670 | -3.82(-3.37%) |
Jan 14, 2015 | 114.85 | 115.67 | 112.70 | 113.25 | 1,215,349 | -3.20(-2.75%) |
Jan 13, 2015 | 116.48 | 117.84 | 114.94 | 116.44 | 836,558 | +0.22(+0.19%) |
Jan 12, 2015 | 116.48 | 116.73 | 115.33 | 116.23 | 594,575 | -0.14(-0.12%) |
Jan 09, 2015 | 117.41 | 117.41 | 116.02 | 116.36 | 676,408 | -1.19(-1.02%) |
Jan 08, 2015 | 118.95 | 120.57 | 116.31 | 117.56 | 1,050,684 | -0.87(-0.73%) |
Jan 07, 2015 | 116.93 | 118.87 | 116.49 | 118.43 | 1,108,069 | +2.95(+2.56%) |
Jan 06, 2015 | 118.02 | 118.26 | 113.27 | 115.48 | 2,821,593 | -4.87(-4.04%) |
Jan 05, 2015 | 123.49 | 123.72 | 119.75 | 120.34 | 1,181,957 | -4.37(-3.51%) |
Jan 02, 2015 | 127.23 | 127.37 | 124.00 | 124.72 | 742,597 | -1.81(-1.43%) |
Dec 31, 2014 | 126.26 | 126.52 | 126.52 | 126.52 | 602,139 | +0.80(+0.64%) |
Dec 30, 2014 | 126.71 | 127.02 | 125.32 | 125.72 | 621,160 | -0.77(-0.61%) |
Dec 29, 2014 | 124.21 | 127.00 | 123.95 | 126.49 | 704,082 | +2.03(+1.63%) |
Dec 26, 2014 | 124.36 | 125.30 | 124.05 | 124.46 | 249,618 | +0.63(+0.51%) |
Dec 24, 2014 | 124.81 | 123.83 | 123.83 | 123.83 | 235,527 | -0.93(-0.74%) |
Dec 23, 2014 | 123.16 | 125.53 | 122.91 | 124.76 | 763,560 | +2.37(+1.94%) |
Dec 22, 2014 | 121.68 | 122.57 | 121.11 | 122.39 | 445,016 | +1.06(+0.87%) |
Dec 19, 2014 | 123.98 | 123.98 | 120.54 | 121.33 | 873,827 | -1.95(-1.58%) |
Dec 18, 2014 | 123.25 | 123.33 | 121.56 | 123.28 | 952,138 | +1.05(+0.86%) |
Dec 17, 2014 | 120.92 | 122.37 | 119.15 | 122.23 | 869,517 | +2.10(+1.75%) |
Dec 16, 2014 | 124.32 | 124.32 | 120.05 | 120.13 | 1,187,530 | -4.65(-3.73%) |
Dec 15, 2014 | 125.70 | 126.28 | 124.47 | 124.78 | 1,166,192 | -0.62(-0.50%) |
Dec 12, 2014 | 123.49 | 126.09 | 123.10 | 125.40 | 1,530,690 | +1.45(+1.17%) |
Dec 11, 2014 | 122.26 | 124.48 | 122.10 | 123.95 | 1,318,657 | +2.84(+2.35%) |
Dec 10, 2014 | 120.83 | 121.84 | 120.09 | 121.10 | 1,235,962 | +0.28(+0.23%) |
Dec 09, 2014 | 118.16 | 121.75 | 117.62 | 120.83 | 1,337,151 | +0.90(+0.75%) |
Dec 08, 2014 | 120.81 | 122.39 | 119.69 | 119.93 | 1,056,417 | -1.26(-1.04%) |
Dec 05, 2014 | 120.94 | 122.01 | 119.94 | 121.19 | 1,458,320 | +0.09(+0.07%) |
Dec 04, 2014 | 119.89 | 123.87 | 119.06 | 121.10 | 2,015,814 | -1.70(-1.38%) |
Dec 03, 2014 | 120.33 | 122.80 | 120.02 | 122.80 | 1,648,749 | +2.55(+2.12%) |
Dec 02, 2014 | 120.14 | 121.07 | 119.92 | 120.25 | 930,236 | -0.27(-0.22%) |
Dec 01, 2014 | 124.62 | 124.70 | 120.34 | 120.52 | 1,126,285 | -4.98(-3.97%) |
Nov 28, 2014 | 123.38 | 125.79 | 123.16 | 125.51 | 670,341 | +2.62(+2.13%) |
Nov 26, 2014 | 123.39 | 122.89 | 122.89 | 122.89 | 614,296 | -0.65(-0.53%) |
Nov 25, 2014 | 122.57 | 124.02 | 121.10 | 123.54 | 1,274,989 | +1.36(+1.11%) |
Nov 24, 2014 | 121.52 | 122.76 | 121.18 | 122.18 | 870,299 | +1.30(+1.08%) |
Nov 21, 2014 | 122.32 | 122.99 | 120.24 | 120.88 | 1,039,261 | -0.54(-0.45%) |
Nov 20, 2014 | 121.25 | 123.06 | 120.33 | 121.42 | 1,096,697 | -0.07(-0.06%) |
Nov 19, 2014 | 120.29 | 122.22 | 120.09 | 121.49 | 741,279 | +1.26(+1.05%) |
Nov 18, 2014 | 120.01 | 120.78 | 118.81 | 120.22 | 739,977 | +0.67(+0.56%) |
Nov 17, 2014 | 117.77 | 120.28 | 117.18 | 119.56 | 920,943 | +2.07(+1.76%) |
Nov 14, 2014 | 117.61 | 118.45 | 117.11 | 117.48 | 844,641 | +0.25(+0.21%) |
Nov 13, 2014 | 116.35 | 117.38 | 115.74 | 117.24 | 637,871 | -0.28(-0.23%) |
Nov 12, 2014 | 115.34 | 118.21 | 115.09 | 117.51 | 1,144,223 | +2.27(+1.97%) |
Nov 11, 2014 | 114.81 | 115.39 | 114.14 | 115.24 | 679,994 | +0.69(+0.60%) |
Nov 10, 2014 | 116.13 | 116.45 | 114.27 | 114.55 | 862,865 | -2.08(-1.79%) |
Nov 07, 2014 | 115.69 | 116.86 | 114.97 | 116.64 | 681,974 | +0.77(+0.66%) |
Nov 06, 2014 | 112.11 | 116.09 | 111.67 | 115.86 | 716,563 | +4.01(+3.58%) |
Nov 05, 2014 | 111.53 | 112.49 | 110.62 | 111.86 | 584,610 | +0.71(+0.64%) |
Nov 04, 2014 | 112.69 | 112.83 | 111.06 | 111.15 | 620,706 | -2.21(-1.95%) |
Nov 03, 2014 | 113.23 | 114.32 | 112.64 | 113.36 | 775,107 | +0.51(+0.45%) |
Oct 31, 2014 | 114.54 | 114.56 | 112.08 | 112.84 | 698,156 | -0.39(-0.35%) |
Oct 30, 2014 | 112.34 | 114.13 | 112.16 | 113.24 | 638,522 | +0.52(+0.46%) |
Oct 29, 2014 | 113.38 | 115.17 | 112.11 | 112.72 | 854,243 | -1.14(-1.01%) |
Oct 28, 2014 | 114.00 | 114.21 | 112.65 | 113.86 | 590,304 | -0.66(-0.58%) |
Oct 27, 2014 | 115.23 | 115.46 | 115.46 | 114.52 | 482,739 | -0.94(-0.81%) |
Oct 24, 2014 | 112.50 | 116.16 | 111.95 | 115.46 | 1,674,219 | +2.97(+2.64%) |
Oct 23, 2014 | 114.23 | 114.41 | 112.22 | 112.49 | 821,123 | -0.50(-0.45%) |
Oct 22, 2014 | 113.93 | 115.40 | 112.95 | 112.99 | 645,151 | -1.06(-0.93%) |
Oct 21, 2014 | 110.71 | 114.44 | 110.69 | 114.05 | 839,075 | +3.89(+3.53%) |
Oct 20, 2014 | 108.74 | 110.33 | 108.33 | 110.16 | 843,982 | +0.87(+0.79%) |
Oct 17, 2014 | 110.96 | 111.00 | 108.87 | 109.29 | 1,165,345 | -1.22(-1.11%) |
Oct 16, 2014 | 109.51 | 112.37 | 108.57 | 110.52 | 1,252,982 | -0.82(-0.74%) |
Oct 15, 2014 | 109.62 | 111.62 | 108.00 | 111.33 | 1,160,446 | +0.32(+0.29%) |
Oct 14, 2014 | 112.50 | 113.40 | 110.73 | 111.01 | 921,865 | -1.21(-1.08%) |
Oct 13, 2014 | 113.97 | 114.52 | 112.05 | 112.22 | 1,046,225 | -2.08(-1.82%) |
Oct 10, 2014 | 113.94 | 114.57 | 111.77 | 114.31 | 1,206,083 | +0.36(+0.32%) |
Oct 09, 2014 | 118.59 | 119.25 | 113.82 | 113.94 | 1,110,090 | -4.58(-3.86%) |
Oct 08, 2014 | 118.81 | 119.86 | 116.89 | 118.52 | 1,499,281 | -0.07(-0.06%) |
Oct 07, 2014 | 118.21 | 119.28 | 117.39 | 118.59 | 895,603 | +0.05(+0.04%) |
Oct 06, 2014 | 120.03 | 120.53 | 118.46 | 118.54 | 494,949 | -1.36(-1.14%) |
Oct 03, 2014 | 120.95 | 121.93 | 119.73 | 119.90 | 791,305 | -0.42(-0.35%) |
Oct 02, 2014 | 118.62 | 120.58 | 117.83 | 120.33 | 583,091 | +1.67(+1.40%) |
Oct 01, 2014 | 119.62 | 119.95 | 117.86 | 118.66 | 633,531 | -0.90(-0.75%) |
Sep 30, 2014 | 120.64 | 121.17 | 118.77 | 119.56 | 690,358 | -1.12(-0.92%) |
Sep 29, 2014 | 120.27 | 121.54 | 120.18 | 120.67 | 530,142 | -0.69(-0.57%) |
Sep 26, 2014 | 121.57 | 122.32 | 120.62 | 121.36 | 509,738 | +0.62(+0.52%) |
Sep 25, 2014 | 121.55 | 122.07 | 120.32 | 120.74 | 716,028 | -1.33(-1.09%) |
Sep 24, 2014 | 121.16 | 122.13 | 120.21 | 122.07 | 719,669 | +0.88(+0.72%) |
Sep 23, 2014 | 122.11 | 123.05 | 121.14 | 121.19 | 433,136 | -1.09(-0.90%) |
Sep 22, 2014 | 123.52 | 123.83 | 121.25 | 122.29 | 575,853 | -2.03(-1.64%) |
Sep 19, 2014 | 126.21 | 126.31 | 123.96 | 124.32 | 576,517 | -1.16(-0.93%) |
Sep 18, 2014 | 125.43 | 125.69 | 124.56 | 125.49 | 518,612 | +0.34(+0.27%) |
Sep 17, 2014 | 125.33 | 126.09 | 124.49 | 125.15 | 490,957 | +0.38(+0.31%) |
Sep 16, 2014 | 123.86 | 125.20 | 122.59 | 124.77 | 537,731 | +0.44(+0.36%) |
Sep 15, 2014 | 124.78 | 125.33 | 123.45 | 124.32 | 611,771 | -0.78(-0.62%) |
Sep 12, 2014 | 124.64 | 125.33 | 123.73 | 125.10 | 895,656 | +0.91(+0.73%) |
Sep 11, 2014 | 124.72 | 125.32 | 123.79 | 124.19 | 547,794 | -0.69(-0.55%) |
Sep 10, 2014 | 124.51 | 125.18 | 123.46 | 124.89 | 910,640 | -0.31(-0.25%) |
Sep 09, 2014 | 125.98 | 126.26 | 124.20 | 125.20 | 992,805 | -0.89(-0.71%) |
Sep 08, 2014 | 126.32 | 127.13 | 125.37 | 126.09 | 785,777 | -0.29(-0.23%) |
Sep 05, 2014 | 125.18 | 127.67 | 124.56 | 126.38 | 1,760,102 | -0.32(-0.25%) |
Sep 04, 2014 | 124.88 | 128.29 | 124.83 | 126.69 | 4,104,002 | +11.10(+9.60%) |
Sep 03, 2014 | 115.39 | 115.76 | 114.51 | 115.59 | 1,456,519 | +0.79(+0.69%) |
Sep 02, 2014 | 115.43 | 116.00 | 113.56 | 114.80 | 969,960 | -0.40(-0.35%) |
Aug 29, 2014 | 116.20 | 115.20 | 115.20 | 115.20 | 422,054 | -0.71(-0.61%) |
Aug 28, 2014 | 115.95 | 115.97 | 114.90 | 115.91 | 771,016 | -0.79(-0.68%) |
Aug 27, 2014 | 116.41 | 116.73 | 115.37 | 116.70 | 927,827 | -0.16(-0.14%) |
Aug 26, 2014 | 116.25 | 117.72 | 116.00 | 116.86 | 1,251,324 | +0.43(+0.37%) |
Aug 25, 2014 | 116.41 | 116.77 | 115.50 | 116.43 | 766,790 | +0.43(+0.37%) |
Aug 22, 2014 | 112.62 | 116.13 | 112.62 | 116.00 | 1,272,909 | +3.49(+3.10%) |
Aug 21, 2014 | 114.21 | 114.36 | 112.45 | 112.50 | 707,024 | -1.71(-1.49%) |
Aug 20, 2014 | 111.95 | 114.30 | 111.73 | 114.21 | 989,316 | +2.09(+1.86%) |
Aug 19, 2014 | 110.99 | 112.92 | 110.99 | 112.12 | 1,202,939 | +1.09(+0.99%) |
Aug 18, 2014 | 109.77 | 111.32 | 109.73 | 111.02 | 852,586 | +2.01(+1.85%) |
Aug 15, 2014 | 111.38 | 111.44 | 108.52 | 109.01 | 866,839 | -2.13(-1.92%) |
Aug 14, 2014 | 110.59 | 111.55 | 110.51 | 111.14 | 740,145 | +0.46(+0.42%) |
Aug 13, 2014 | 112.22 | 112.22 | 110.03 | 110.68 | 1,260,089 | -2.05(-1.82%) |
Aug 12, 2014 | 113.56 | 115.13 | 112.63 | 112.73 | 844,915 | -0.87(-0.76%) |
Aug 11, 2014 | 113.34 | 114.69 | 113.09 | 113.60 | 1,531,474 | +0.71(+0.63%) |
Aug 08, 2014 | 108.29 | 113.00 | 108.03 | 112.89 | 1,361,051 | +4.82(+4.46%) |
Aug 07, 2014 | 109.79 | 109.79 | 107.93 | 108.06 | 643,429 | -0.92(-0.84%) |
Aug 06, 2014 | 106.73 | 109.12 | 106.73 | 108.98 | 949,099 | +1.17(+1.09%) |
Aug 05, 2014 | 106.10 | 108.62 | 105.61 | 107.81 | 780,009 | +1.39(+1.31%) |
Aug 04, 2014 | 106.55 | 107.01 | 105.90 | 106.42 | 1,000,545 | -0.12(-0.11%) |
Aug 01, 2014 | 108.65 | 109.44 | 106.05 | 106.53 | 1,482,917 | -2.16(-1.99%) |
Jul 31, 2014 | 110.83 | 111.13 | 108.62 | 108.70 | 731,903 | -2.97(-2.66%) |
Jul 30, 2014 | 111.42 | 111.79 | 110.54 | 111.67 | 762,379 | +0.88(+0.79%) |
Jul 29, 2014 | 112.22 | 112.59 | 110.77 | 110.79 | 611,844 | -1.51(-1.34%) |
Jul 28, 2014 | 111.44 | 113.06 | 111.44 | 112.30 | 809,200 | +0.47(+0.42%) |
Jul 25, 2014 | 112.09 | 112.95 | 111.63 | 111.82 | 577,640 | -0.71(-0.63%) |
Jul 24, 2014 | 110.81 | 112.80 | 110.66 | 112.53 | 940,281 | +2.22(+2.01%) |
Jul 23, 2014 | 109.39 | 110.52 | 108.84 | 110.31 | 548,893 | +1.01(+0.92%) |
Jul 22, 2014 | 108.95 | 109.68 | 108.70 | 109.31 | 495,653 | +0.62(+0.57%) |
Jul 21, 2014 | 109.01 | 109.59 | 108.63 | 108.69 | 539,222 | -0.67(-0.61%) |
Jul 18, 2014 | 109.19 | 109.64 | 108.70 | 109.36 | 640,487 | +0.38(+0.35%) |
Jul 17, 2014 | 108.48 | 110.00 | 108.03 | 108.97 | 1,007,753 | +0.14(+0.13%) |
Jul 16, 2014 | 110.52 | 111.00 | 108.69 | 108.83 | 1,098,905 | -1.38(-1.25%) |
Jul 15, 2014 | 110.46 | 111.29 | 109.71 | 110.22 | 908,143 | -0.93(-0.83%) |
Jul 14, 2014 | 111.21 | 112.55 | 110.79 | 111.14 | 970,823 | +0.48(+0.44%) |
Jul 11, 2014 | 113.44 | 113.46 | 110.45 | 110.66 | 1,835,844 | -2.69(-2.38%) |
Jul 10, 2014 | 114.70 | 114.97 | 113.30 | 113.35 | 838,713 | -2.18(-1.89%) |
Jul 09, 2014 | 115.71 | 116.00 | 115.03 | 115.53 | 1,057,843 | +0.41(+0.36%) |
Jul 08, 2014 | 116.22 | 116.32 | 114.86 | 115.12 | 670,205 | -1.28(-1.10%) |
Jul 07, 2014 | 117.77 | 118.01 | 116.14 | 116.40 | 747,263 | -1.59(-1.35%) |
Jul 03, 2014 | 116.72 | 117.99 | 117.99 | 117.99 | 801,701 | +1.70(+1.46%) |
Jul 02, 2014 | 115.60 | 116.90 | 115.44 | 116.29 | 617,493 | +0.17(+0.14%) |
Jul 01, 2014 | 115.67 | 116.49 | 115.34 | 116.12 | 646,540 | +1.09(+0.95%) |
Jun 30, 2014 | 115.65 | 115.98 | 114.15 | 115.03 | 1,576,678 | -0.89(-0.77%) |
Jun 27, 2014 | 115.07 | 116.62 | 115.02 | 115.92 | 706,339 | +0.94(+0.81%) |
Jun 26, 2014 | 114.46 | 115.96 | 114.05 | 114.98 | 1,432,718 | +0.33(+0.28%) |
Jun 25, 2014 | 113.03 | 114.78 | 112.58 | 114.65 | 683,041 | +2.15(+1.91%) |
Jun 24, 2014 | 113.08 | 114.10 | 112.45 | 112.50 | 1,465,415 | -0.65(-0.58%) |
Jun 23, 2014 | 113.43 | 113.80 | 112.71 | 113.16 | 887,390 | -0.48(-0.43%) |
Jun 20, 2014 | 114.66 | 115.14 | 113.26 | 113.64 | 1,099,910 | -0.97(-0.84%) |
Jun 19, 2014 | 115.42 | 115.72 | 114.28 | 114.61 | 766,133 | -0.85(-0.73%) |
Jun 18, 2014 | 115.24 | 115.98 | 114.34 | 115.45 | 840,690 | +0.39(+0.33%) |
Jun 17, 2014 | 114.70 | 115.28 | 114.45 | 115.07 | 857,924 | +0.04(+0.03%) |
Jun 16, 2014 | 114.53 | 115.42 | 114.34 | 115.03 | 866,933 | +0.10(+0.09%) |
Jun 13, 2014 | 115.44 | 115.90 | 114.37 | 114.93 | 1,405,442 | -0.61(-0.53%) |
Jun 12, 2014 | 116.81 | 117.18 | 115.01 | 115.54 | 1,226,864 | -1.41(-1.21%) |
Jun 11, 2014 | 118.63 | 118.87 | 116.78 | 116.95 | 1,142,209 | -1.50(-1.27%) |
Jun 10, 2014 | 119.42 | 119.87 | 118.31 | 118.45 | 1,117,474 | +0.38(+0.33%) |
Jun 06, 2014 | 118.48 | 119.00 | 117.50 | 118.07 | 1,764,782 | -0.40(-0.34%) |
Jun 05, 2014 | 120.20 | 121.73 | 117.96 | 118.47 | 5,506,203 | -10.45(-8.10%) |
Jun 04, 2014 | 128.10 | 129.18 | 126.16 | 128.92 | 2,117,708 | +0.34(+0.27%) |
Jun 03, 2014 | 129.31 | 130.56 | 128.27 | 128.57 | 1,131,971 | -1.00(-0.77%) |
Jun 02, 2014 | 129.97 | 130.13 | 128.89 | 129.57 | 883,857 | -0.29(-0.22%) |
May 30, 2014 | 130.26 | 130.74 | 129.39 | 129.86 | 587,273 | -0.39(-0.30%) |
May 29, 2014 | 129.24 | 130.28 | 128.96 | 130.25 | 560,465 | +1.06(+0.82%) |
May 28, 2014 | 130.96 | 130.96 | 128.37 | 129.19 | 962,751 | -1.87(-1.43%) |
May 27, 2014 | 130.29 | 131.16 | 129.90 | 131.06 | 701,998 | +1.35(+1.04%) |
May 23, 2014 | 129.74 | 129.71 | 129.71 | 129.71 | 459,186 | -0.09(-0.07%) |
May 22, 2014 | 129.10 | 130.42 | 128.40 | 129.80 | 331,727 | +0.14(+0.11%) |
May 21, 2014 | 129.29 | 129.78 | 128.17 | 129.66 | 535,751 | +0.94(+0.73%) |
May 20, 2014 | 131.17 | 131.52 | 128.46 | 128.72 | 690,899 | -3.11(-2.36%) |
May 19, 2014 | 130.91 | 131.88 | 130.38 | 131.82 | 707,250 | +0.60(+0.46%) |
May 16, 2014 | 129.17 | 131.29 | 128.76 | 131.22 | 930,390 | +2.42(+1.88%) |
May 15, 2014 | 129.84 | 129.89 | 127.94 | 128.80 | 778,572 | -1.27(-0.98%) |
May 14, 2014 | 130.43 | 131.14 | 129.62 | 130.08 | 781,026 | -0.74(-0.56%) |
May 13, 2014 | 131.14 | 132.05 | 130.23 | 130.81 | 612,846 | -0.24(-0.18%) |
May 12, 2014 | 129.15 | 131.29 | 128.56 | 131.05 | 820,116 | +2.59(+2.02%) |
May 09, 2014 | 125.92 | 128.66 | 125.62 | 128.46 | 787,361 | +0.73(+0.57%) |
May 08, 2014 | 125.83 | 128.86 | 125.08 | 127.73 | 1,946,250 | +2.10(+1.67%) |
May 07, 2014 | 125.33 | 125.75 | 123.23 | 125.63 | 792,564 | +0.71(+0.57%) |
May 06, 2014 | 125.93 | 126.46 | 124.86 | 124.92 | 923,387 | -1.48(-1.17%) |
May 05, 2014 | 125.68 | 126.49 | 124.11 | 126.40 | 716,823 | -0.06(-0.05%) |
May 02, 2014 | 125.14 | 126.93 | 124.56 | 126.46 | 1,108,190 | +1.60(+1.28%) |
May 01, 2014 | 123.74 | 125.29 | 123.35 | 124.86 | 749,874 | +1.02(+0.82%) |
Apr 30, 2014 | 123.72 | 124.13 | 122.08 | 123.84 | 764,411 | +0.14(+0.11%) |
Apr 29, 2014 | 122.53 | 123.81 | 121.78 | 123.70 | 830,980 | +1.15(+0.94%) |
Apr 28, 2014 | 121.22 | 123.66 | 120.69 | 122.55 | 1,182,754 | +1.99(+1.65%) |
Apr 25, 2014 | 119.79 | 121.17 | 119.52 | 120.56 | 913,718 | +1.27(+1.07%) |
Apr 24, 2014 | 120.09 | 120.26 | 118.40 | 119.29 | 773,073 | -0.10(-0.08%) |
Apr 23, 2014 | 119.92 | 120.98 | 119.34 | 119.39 | 567,120 | -0.42(-0.35%) |
Apr 22, 2014 | 120.05 | 120.62 | 118.83 | 119.81 | 610,170 | +0.09(+0.07%) |
Apr 21, 2014 | 121.06 | 121.18 | 119.49 | 119.72 | 647,271 | -1.18(-0.98%) |
Apr 17, 2014 | 122.18 | 120.90 | 120.90 | 120.90 | 625,200 | -1.44(-1.18%) |
Apr 16, 2014 | 121.24 | 122.35 | 120.62 | 122.34 | 883,417 | +2.07(+1.72%) |
Apr 15, 2014 | 120.81 | 121.76 | 119.33 | 120.27 | 739,121 | -0.38(-0.32%) |
Apr 14, 2014 | 120.60 | 121.56 | 119.67 | 120.66 | 648,202 | +0.62(+0.52%) |
Apr 11, 2014 | 121.00 | 121.88 | 119.97 | 120.04 | 1,785,972 | -1.95(-1.60%) |
Apr 10, 2014 | 123.77 | 124.52 | 121.68 | 121.99 | 1,285,282 | -1.47(-1.19%) |
Apr 09, 2014 | 121.83 | 123.72 | 121.82 | 123.46 | 1,300,734 | +1.67(+1.37%) |
Apr 08, 2014 | 120.81 | 121.99 | 120.54 | 121.79 | 1,354,655 | +0.91(+0.75%) |
Apr 07, 2014 | 122.76 | 123.30 | 120.65 | 120.88 | 1,296,473 | -2.37(-1.92%) |
Apr 04, 2014 | 124.28 | 124.72 | 122.11 | 123.25 | 1,952,564 | +0.43(+0.35%) |
Apr 03, 2014 | 124.72 | 125.11 | 122.41 | 122.82 | 1,207,983 | -1.18(-0.95%) |
Apr 02, 2014 | 124.09 | 124.97 | 123.38 | 124.00 | 944,892 | -0.19(-0.15%) |